32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 3677 |
| 3 | 20231115 | 190900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 4 | 20231115 | 190800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 5 | 20231115 | 190700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 6 | 20231115 | 190600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 7 | 20231115 | 190500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 8 | 20231115 | 190400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 9 | 20231115 | 190300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 10 | 20231115 | 190200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 11 | 20231115 | 190100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 12 | 20231115 | 190000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 13 | 20231115 | 185900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 14 | 20231115 | 185800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 15 | 20231115 | 185700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 16 | 20231115 | 185600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 17 | 20231115 | 185500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 18 | 20231115 | 185400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 19 | 20231115 | 185300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 20 | 20231115 | 185200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 21 | 20231115 | 185100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 22 | 20231115 | 185000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 23 | 20231115 | 184900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 24 | 20231115 | 184800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 25 | 20231115 | 184700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 26 | 20231115 | 184600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 27 | 20231115 | 184500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 28 | 20231115 | 184400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 29 | 20231115 | 184300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 30 | 20231115 | 184200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 31 | 20231115 | 184100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 32 | 20231115 | 184000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 3677 |
| 33 | 20231115 | 183900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 34 | 20231115 | 183800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 35 | 20231115 | 183700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 36 | 20231115 | 183600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 37 | 20231115 | 183500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 38 | 20231115 | 183400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 39 | 20231115 | 183300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 40 | 20231115 | 183200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 41 | 20231115 | 183100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 42 | 20231115 | 183000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 43 | 20231115 | 182900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 44 | 20231115 | 182800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 45 | 20231115 | 182700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 46 | 20231115 | 182600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 47 | 20231115 | 182500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 48 | 20231115 | 182400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 49 | 20231115 | 182300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 50 | 20231115 | 182200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 51 | 20231115 | 182100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 52 | 20231115 | 182000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 53 | 20231115 | 181900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 54 | 20231115 | 181800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 55 | 20231115 | 181700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 56 | 20231115 | 181600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 57 | 20231115 | 181500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 58 | 20231115 | 181400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 59 | 20231115 | 181300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 60 | 20231115 | 181200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 61 | 20231115 | 181100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 62 | 20231115 | 181000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 3677 |
| 63 | 20231115 | 180900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 64 | 20231115 | 180800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 65 | 20231115 | 180700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 66 | 20231115 | 180600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 67 | 20231115 | 180500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 68 | 20231115 | 180400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 69 | 20231115 | 180300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 70 | 20231115 | 180200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 71 | 20231115 | 180100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 72 | 20231115 | 180000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 73 | 20231115 | 175900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 74 | 20231115 | 175800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 75 | 20231115 | 175700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 76 | 20231115 | 175600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 77 | 20231115 | 175500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 78 | 20231115 | 175400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 79 | 20231115 | 175300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 80 | 20231115 | 175200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 81 | 20231115 | 175100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 82 | 20231115 | 175000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 83 | 20231115 | 174900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 84 | 20231115 | 174800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 85 | 20231115 | 174700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 86 | 20231115 | 174600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 87 | 20231115 | 174500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 88 | 20231115 | 174400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 89 | 20231115 | 174300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 90 | 20231115 | 174200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 91 | 20231115 | 174100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 92 | 20231115 | 174000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 3677 |
| 93 | 20231115 | 173900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 94 | 20231115 | 173800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 95 | 20231115 | 173700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 96 | 20231115 | 173600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 97 | 20231115 | 173500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 98 | 20231115 | 173400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 99 | 20231115 | 173300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 100 | 20231115 | 173200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 101 | 20231115 | 173100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 102 | 20231115 | 173000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 103 | 20231115 | 172900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 104 | 20231115 | 172800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 105 | 20231115 | 172700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 106 | 20231115 | 172600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 107 | 20231115 | 172500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 108 | 20231115 | 172400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 109 | 20231115 | 172300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 110 | 20231115 | 172200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 111 | 20231115 | 172100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 112 | 20231115 | 172000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 113 | 20231115 | 171900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 114 | 20231115 | 171800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 115 | 20231115 | 171700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 116 | 20231115 | 171600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 117 | 20231115 | 171500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 118 | 20231115 | 171400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 119 | 20231115 | 171300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 120 | 20231115 | 171200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 121 | 20231115 | 171100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 122 | 20231115 | 171000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 3677 |
| 123 | 20231115 | 170900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 124 | 20231115 | 170800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 125 | 20231115 | 170700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 126 | 20231115 | 170600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 127 | 20231115 | 170500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 128 | 20231115 | 170400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 129 | 20231115 | 170300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 130 | 20231115 | 170200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 131 | 20231115 | 170100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 132 | 20231115 | 170000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 133 | 20231115 | 165900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 134 | 20231115 | 165800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 135 | 20231115 | 165700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 136 | 20231115 | 165600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 137 | 20231115 | 165500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 138 | 20231115 | 165400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 139 | 20231115 | 165300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 140 | 20231115 | 165200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 141 | 20231115 | 165100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 142 | 20231115 | 165000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 143 | 20231115 | 164900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 144 | 20231115 | 164800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 145 | 20231115 | 164700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 146 | 20231115 | 164600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 147 | 20231115 | 164500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 148 | 20231115 | 164400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 149 | 20231115 | 164300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 150 | 20231115 | 164200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 151 | 20231115 | 164100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 152 | 20231115 | 164000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 3677 |
| 153 | 20231115 | 163900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 154 | 20231115 | 163800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 155 | 20231115 | 163700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 156 | 20231115 | 163600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 157 | 20231115 | 163500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 158 | 20231115 | 163400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 159 | 20231115 | 163300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 160 | 20231115 | 163200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 161 | 20231115 | 163100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 162 | 20231115 | 163000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 163 | 20231115 | 162900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 164 | 20231115 | 162800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 165 | 20231115 | 162700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 166 | 20231115 | 162600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 167 | 20231115 | 162500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 168 | 20231115 | 162400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 169 | 20231115 | 162300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 170 | 20231115 | 162200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 171 | 20231115 | 162100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 172 | 20231115 | 162000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 173 | 20231115 | 161900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 174 | 20231115 | 161800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 175 | 20231115 | 161700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 176 | 20231115 | 161600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 177 | 20231115 | 161500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 178 | 20231115 | 161400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 179 | 20231115 | 161300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 180 | 20231115 | 161200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 181 | 20231115 | 161100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 182 | 20231115 | 161000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 3677 |
| 183 | 20231115 | 160900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 184 | 20231115 | 160800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 185 | 20231115 | 160700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 186 | 20231115 | 160600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 187 | 20231115 | 160500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 188 | 20231115 | 160400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 189 | 20231115 | 160300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 190 | 20231115 | 160200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 191 | 20231115 | 160100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 192 | 20231115 | 160000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 193 | 20231115 | 155900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 194 | 20231115 | 155800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 195 | 20231115 | 155700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 196 | 20231115 | 155600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 197 | 20231115 | 155500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 198 | 20231115 | 155400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 199 | 20231115 | 155300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 200 | 20231115 | 155200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 201 | 20231115 | 155100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 202 | 20231115 | 155000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 203 | 20231115 | 154900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 204 | 20231115 | 154800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 205 | 20231115 | 154700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 206 | 20231115 | 154600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 207 | 20231115 | 154500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 208 | 20231115 | 154400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 209 | 20231115 | 154300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 210 | 20231115 | 154200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 211 | 20231115 | 154100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 212 | 20231115 | 154000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 3677 |
| 213 | 20231115 | 153900 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 214 | 20231115 | 153800 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 215 | 20231115 | 153700 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 216 | 20231115 | 153600 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 217 | 20231115 | 153500 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 218 | 20231115 | 153400 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 219 | 20231115 | 153300 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 220 | 20231115 | 153200 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 221 | 20231115 | 153100 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 0 |
| 222 | 20231115 | 153000 | 1557335820 | 18480 | 18480 | 18480 | 18480 | 3677 |
| 223 | 20231115 | 152900 | 1489384860 | 18480 | 18480 | 18480 | 18480 | 0 |
| 224 | 20231115 | 152800 | 1489384860 | 18480 | 18480 | 18480 | 18480 | 0 |
| 225 | 20231115 | 152700 | 1489384860 | 18480 | 18480 | 18480 | 18480 | 0 |
| 226 | 20231115 | 152600 | 1489384860 | 18480 | 18480 | 18480 | 18480 | 0 |
| 227 | 20231115 | 152500 | 1489384860 | 18480 | 18480 | 18480 | 18480 | 0 |
| 228 | 20231115 | 152400 | 1489384860 | 18480 | 18480 | 18480 | 18480 | 0 |
| 229 | 20231115 | 152300 | 1489384860 | 18480 | 18480 | 18480 | 18480 | 0 |
| 230 | 20231115 | 152200 | 1489384860 | 18480 | 18480 | 18480 | 18480 | 0 |
| 231 | 20231115 | 152100 | 1489384860 | 18480 | 18480 | 18480 | 18480 | 0 |
| 232 | 20231115 | 152000 | 1489384860 | 18480 | 18480 | 18480 | 18480 | 0 |
| 233 | 20231115 | 151900 | 1489384860 | 18480 | 18470 | 18490 | 18470 | 167 |
| 234 | 20231115 | 151800 | 1486298740 | 18470 | 18470 | 18470 | 18470 | 131 |
| 235 | 20231115 | 151700 | 1483879170 | 18470 | 18470 | 18480 | 18470 | 118 |
| 236 | 20231115 | 151600 | 1481699680 | 18470 | 18480 | 18480 | 18470 | 200 |
| 237 | 20231115 | 151500 | 1478004260 | 18480 | 18480 | 18490 | 18480 | 30 |
| 238 | 20231115 | 151400 | 1477449830 | 18490 | 18490 | 18490 | 18480 | 54 |
| 239 | 20231115 | 151300 | 1476451380 | 18480 | 18480 | 18490 | 18480 | 119 |
| 240 | 20231115 | 151200 | 1474252230 | 18490 | 18490 | 18490 | 18480 | 82 |
| 241 | 20231115 | 151100 | 1472736400 | 18480 | 18480 | 18490 | 18480 | 22 |
| 242 | 20231115 | 151000 | 1472329700 | 18470 | 18490 | 18490 | 18470 | 256 |
| 243 | 20231115 | 150900 | 1467598430 | 18490 | 18480 | 18500 | 18480 | 501 |
| 244 | 20231115 | 150800 | 1458337290 | 18490 | 18490 | 18490 | 18480 | 59 |
| 245 | 20231115 | 150700 | 1457246660 | 18490 | 18490 | 18490 | 18490 | 59 |
| 246 | 20231115 | 150600 | 1456155750 | 18480 | 18490 | 18490 | 18480 | 72 |
| 247 | 20231115 | 150500 | 1454824750 | 18490 | 18490 | 18490 | 18480 | 26 |
| 248 | 20231115 | 150400 | 1454344020 | 18470 | 18490 | 18500 | 18470 | 923 |
| 249 | 20231115 | 150300 | 1437278450 | 18490 | 18500 | 18500 | 18490 | 131 |
| 250 | 20231115 | 150200 | 1434855930 | 18490 | 18500 | 18500 | 18490 | 33 |
| 251 | 20231115 | 150100 | 1434245440 | 18490 | 18490 | 18500 | 18490 | 95 |
| 252 | 20231115 | 150000 | 1432488580 | 18490 | 18500 | 18500 | 18490 | 109 |
| 253 | 20231115 | 145900 | 1430472100 | 18500 | 18500 | 18500 | 18500 | 281 |
| 254 | 20231115 | 145800 | 1425273600 | 18500 | 18500 | 18500 | 18490 | 191 |
| 255 | 20231115 | 145700 | 1421740540 | 18500 | 18500 | 18500 | 18500 | 125 |
| 256 | 20231115 | 145600 | 1419428040 | 18500 | 18500 | 18500 | 18490 | 442 |
| 257 | 20231115 | 145500 | 1411252810 | 18490 | 18500 | 18500 | 18490 | 119 |
| 258 | 20231115 | 145400 | 1409051700 | 18500 | 18500 | 18500 | 18490 | 123 |
| 259 | 20231115 | 145300 | 1406776270 | 18500 | 18500 | 18500 | 18490 | 78 |
| 260 | 20231115 | 145200 | 1405333290 | 18500 | 18500 | 18500 | 18490 | 402 |
| 261 | 20231115 | 145100 | 1397898920 | 18500 | 18500 | 18500 | 18490 | 314 |
| 262 | 20231115 | 145000 | 1392090930 | 18500 | 18500 | 18500 | 18490 | 380 |
| 263 | 20231115 | 144900 | 1385062560 | 18500 | 18480 | 18500 | 18480 | 415 |
| 264 | 20231115 | 144800 | 1377388900 | 18480 | 18480 | 18480 | 18470 | 1295 |
| 265 | 20231115 | 144700 | 1353458480 | 18480 | 18470 | 18480 | 18470 | 119 |
| 266 | 20231115 | 144600 | 1351259700 | 18470 | 18480 | 18480 | 18470 | 281 |
| 267 | 20231115 | 144500 | 1346067990 | 18480 | 18470 | 18480 | 18460 | 1060 |
| 268 | 20231115 | 144400 | 1326489080 | 18470 | 18470 | 18470 | 18460 | 250 |
| 269 | 20231115 | 144300 | 1321872090 | 18460 | 18470 | 18470 | 18460 | 195 |
| 270 | 20231115 | 144200 | 1318271210 | 18470 | 18470 | 18470 | 18460 | 271 |
| 271 | 20231115 | 144100 | 1313267460 | 18460 | 18470 | 18470 | 18460 | 557 |
| 272 | 20231115 | 144000 | 1302979680 | 18470 | 18450 | 18470 | 18450 | 695 |
| 273 | 20231115 | 143900 | 1290155070 | 18450 | 18450 | 18450 | 18440 | 80 |
| 274 | 20231115 | 143800 | 1288679080 | 18440 | 18450 | 18450 | 18440 | 271 |
| 275 | 20231115 | 143700 | 1283679820 | 18450 | 18450 | 18450 | 18440 | 169 |
| 276 | 20231115 | 143600 | 1280561790 | 18440 | 18450 | 18450 | 18440 | 99 |
| 277 | 20231115 | 143500 | 1278735250 | 18450 | 18450 | 18450 | 18440 | 72 |
| 278 | 20231115 | 143400 | 1277406870 | 18450 | 18450 | 18450 | 18440 | 154 |
| 279 | 20231115 | 143300 | 1274565580 | 18450 | 18440 | 18450 | 18440 | 67 |
| 280 | 20231115 | 143200 | 1273329440 | 18450 | 18450 | 18450 | 18440 | 218 |
| 281 | 20231115 | 143100 | 1269308200 | 18440 | 18450 | 18450 | 18440 | 159 |
| 282 | 20231115 | 143000 | 1266375570 | 18440 | 18450 | 18450 | 18440 | 204 |
| 283 | 20231115 | 142900 | 1262611780 | 18450 | 18440 | 18450 | 18440 | 90 |
| 284 | 20231115 | 142800 | 1260951500 | 18440 | 18450 | 18450 | 18440 | 252 |
| 285 | 20231115 | 142700 | 1256302180 | 18440 | 18390 | 18440 | 18390 | 8126 |
| 286 | 20231115 | 142600 | 1106765540 | 18390 | 18390 | 18390 | 18390 | 175 |
| 287 | 20231115 | 142500 | 1103547290 | 18380 | 18390 | 18390 | 18380 | 161 |
| 288 | 20231115 | 142400 | 1100586510 | 18390 | 18390 | 18390 | 18380 | 119 |
| 289 | 20231115 | 142300 | 1098398110 | 18390 | 18390 | 18390 | 18380 | 155 |
| 290 | 20231115 | 142200 | 1095548370 | 18380 | 18390 | 18390 | 18380 | 113 |
| 291 | 20231115 | 142100 | 1093470320 | 18380 | 18390 | 18390 | 18380 | 62 |
| 292 | 20231115 | 142000 | 1092330340 | 18390 | 18390 | 18390 | 18380 | 118 |
| 293 | 20231115 | 141900 | 1090160330 | 18390 | 18390 | 18390 | 18390 | 43 |
| 294 | 20231115 | 141800 | 1089369560 | 18390 | 18390 | 18390 | 18380 | 88 |
| 295 | 20231115 | 141700 | 1087751270 | 18380 | 18390 | 18390 | 18380 | 143 |
| 296 | 20231115 | 141600 | 1085122510 | 18390 | 18390 | 18390 | 18390 | 85 |
| 297 | 20231115 | 141500 | 1083559360 | 18390 | 18380 | 18390 | 18380 | 508 |
| 298 | 20231115 | 141400 | 1074217270 | 18380 | 18390 | 18390 | 18380 | 155 |
| 299 | 20231115 | 141300 | 1071367520 | 18390 | 18390 | 18390 | 18380 | 97 |
| 300 | 20231115 | 141200 | 1069583750 | 18390 | 18390 | 18390 | 18380 | 86 |
| 301 | 20231115 | 141100 | 1068002220 | 18380 | 18390 | 18390 | 18380 | 43 |
| 302 | 20231115 | 141000 | 1067211460 | 18390 | 18390 | 18390 | 18390 | 164 |
| 303 | 20231115 | 140900 | 1064195500 | 18380 | 18380 | 18390 | 18380 | 50 |
| 304 | 20231115 | 140800 | 1063276080 | 18380 | 18380 | 18380 | 18380 | 152 |
| 305 | 20231115 | 140700 | 1060482320 | 18380 | 18380 | 18390 | 18380 | 832 |
| 306 | 20231115 | 140600 | 1045188770 | 18370 | 18380 | 18380 | 18370 | 104 |
| 307 | 20231115 | 140500 | 1043277420 | 18370 | 18380 | 18380 | 18370 | 47 |
| 308 | 20231115 | 140400 | 1042413610 | 18380 | 18370 | 18380 | 18370 | 164 |
| 309 | 20231115 | 140300 | 1039399520 | 18380 | 18380 | 18380 | 18370 | 137 |
| 310 | 20231115 | 140200 | 1036881510 | 18380 | 18380 | 18380 | 18380 | 85 |
| 311 | 20231115 | 140100 | 1035319210 | 18380 | 18370 | 18380 | 18370 | 147 |
| 312 | 20231115 | 140000 | 1032617390 | 18380 | 18380 | 18380 | 18380 | 85 |
| 313 | 20231115 | 135900 | 1031055090 | 18380 | 18380 | 18380 | 18370 | 110 |
| 314 | 20231115 | 135800 | 1029033300 | 18380 | 18370 | 18380 | 18370 | 357 |
| 315 | 20231115 | 135700 | 1022474620 | 18360 | 18370 | 18370 | 18360 | 64 |
| 316 | 20231115 | 135600 | 1021298950 | 18370 | 18360 | 18370 | 18350 | 205 |
| 317 | 20231115 | 135500 | 1017535120 | 18360 | 18360 | 18360 | 18360 | 263 |
| 318 | 20231115 | 135400 | 1012706440 | 18350 | 18360 | 18360 | 18350 | 135 |
| 319 | 20231115 | 135300 | 1010228340 | 18360 | 18360 | 18360 | 18360 | 19 |
| 320 | 20231115 | 135200 | 1009879500 | 18360 | 18360 | 18360 | 18360 | 19 |
| 321 | 20231115 | 135100 | 1009530660 | 18360 | 18360 | 18360 | 18360 | 0 |
| 322 | 20231115 | 135000 | 1009530660 | 18360 | 18350 | 18360 | 18350 | 389 |
| 323 | 20231115 | 134900 | 1002392320 | 18350 | 18350 | 18350 | 18350 | 81 |
| 324 | 20231115 | 134800 | 1000905970 | 18340 | 18350 | 18350 | 18340 | 193 |
| 325 | 20231115 | 134700 | 997365700 | 18340 | 18350 | 18350 | 18340 | 214 |
| 326 | 20231115 | 134600 | 993440360 | 18350 | 18350 | 18350 | 18350 | 19 |
| 327 | 20231115 | 134500 | 993091710 | 18350 | 18350 | 18350 | 18350 | 20 |
| 328 | 20231115 | 134400 | 992724710 | 18350 | 18350 | 18350 | 18350 | 193 |
| 329 | 20231115 | 134300 | 989183160 | 18350 | 18350 | 18350 | 18340 | 24 |
| 330 | 20231115 | 134200 | 988742770 | 18350 | 18340 | 18350 | 18340 | 59 |
| 331 | 20231115 | 134100 | 987660520 | 18340 | 18350 | 18350 | 18340 | 51 |
| 332 | 20231115 | 134000 | 986725170 | 18350 | 18340 | 18350 | 18340 | 514 |
| 333 | 20231115 | 133900 | 977298210 | 18340 | 18340 | 18340 | 18340 | 15 |
| 334 | 20231115 | 133800 | 977023110 | 18340 | 18340 | 18340 | 18340 | 110 |
| 335 | 20231115 | 133700 | 975005710 | 18340 | 18330 | 18340 | 18330 | 276 |
| 336 | 20231115 | 133600 | 969945630 | 18340 | 18340 | 18340 | 18340 | 15 |
| 337 | 20231115 | 133500 | 969670530 | 18340 | 18340 | 18340 | 18340 | 15 |
| 338 | 20231115 | 133400 | 969395430 | 18340 | 18340 | 18340 | 18340 | 16 |
| 339 | 20231115 | 133300 | 969101990 | 18340 | 18340 | 18340 | 18340 | 18 |
| 340 | 20231115 | 133200 | 968771870 | 18340 | 18340 | 18340 | 18330 | 76 |
| 341 | 20231115 | 133100 | 967378070 | 18340 | 18340 | 18340 | 18340 | 40 |
| 342 | 20231115 | 133000 | 966644470 | 18340 | 18340 | 18340 | 18340 | 57 |
| 343 | 20231115 | 132900 | 965599090 | 18340 | 18340 | 18340 | 18340 | 20 |
| 344 | 20231115 | 132800 | 965232290 | 18330 | 18330 | 18330 | 18330 | 69 |
| 345 | 20231115 | 132700 | 963967520 | 18330 | 18340 | 18340 | 18330 | 148 |
| 346 | 20231115 | 132600 | 961254490 | 18340 | 18340 | 18340 | 18340 | 0 |
| 347 | 20231115 | 132500 | 961254490 | 18340 | 18330 | 18340 | 18330 | 49 |
| 348 | 20231115 | 132400 | 960356130 | 18340 | 18340 | 18340 | 18340 | 19 |
| 349 | 20231115 | 132300 | 960007670 | 18330 | 18330 | 18330 | 18330 | 1 |
| 350 | 20231115 | 132200 | 959989340 | 18340 | 18340 | 18340 | 18340 | 19 |
| 351 | 20231115 | 132100 | 959640880 | 18340 | 18340 | 18340 | 18340 | 19 |
| 352 | 20231115 | 132000 | 959292420 | 18340 | 18340 | 18340 | 18340 | 5 |
| 353 | 20231115 | 131900 | 959200720 | 18340 | 18340 | 18340 | 18340 | 19 |
| 354 | 20231115 | 131800 | 958852260 | 18330 | 18340 | 18340 | 18330 | 16 |
| 355 | 20231115 | 131700 | 958558830 | 18340 | 18340 | 18340 | 18340 | 19 |
| 356 | 20231115 | 131600 | 958210370 | 18330 | 18330 | 18330 | 18330 | 59 |
| 357 | 20231115 | 131500 | 957128900 | 18340 | 18340 | 18340 | 18340 | 54 |
| 358 | 20231115 | 131400 | 956138540 | 18340 | 18340 | 18340 | 18340 | 126 |
| 359 | 20231115 | 131300 | 953827700 | 18340 | 18340 | 18340 | 18340 | 16 |
| 360 | 20231115 | 131200 | 953534260 | 18340 | 18340 | 18340 | 18340 | 4 |
| 361 | 20231115 | 131100 | 953460900 | 18340 | 18340 | 18340 | 18330 | 28 |
| 362 | 20231115 | 131000 | 952947400 | 18340 | 18340 | 18340 | 18340 | 317 |
| 363 | 20231115 | 130900 | 947133620 | 18330 | 18330 | 18330 | 18330 | 100 |
| 364 | 20231115 | 130800 | 945300620 | 18340 | 18340 | 18340 | 18340 | 18 |
| 365 | 20231115 | 130700 | 944970500 | 18340 | 18340 | 18340 | 18340 | 19 |
| 366 | 20231115 | 130600 | 944622040 | 18340 | 18340 | 18340 | 18340 | 0 |
| 367 | 20231115 | 130500 | 944622040 | 18340 | 18330 | 18340 | 18330 | 21 |
| 368 | 20231115 | 130400 | 944236940 | 18330 | 18340 | 18340 | 18330 | 20 |
| 369 | 20231115 | 130300 | 943870150 | 18330 | 18330 | 18330 | 18330 | 938 |
| 370 | 20231115 | 130200 | 926676610 | 18340 | 18330 | 18340 | 18330 | 21 |
| 371 | 20231115 | 130100 | 926291490 | 18340 | 18330 | 18340 | 18330 | 18 |
| 372 | 20231115 | 130000 | 925961390 | 18340 | 18340 | 18340 | 18340 | 10 |
| 373 | 20231115 | 125900 | 925777990 | 18340 | 18340 | 18340 | 18340 | 28 |
| 374 | 20231115 | 125800 | 925264470 | 18340 | 18340 | 18340 | 18340 | 15 |
| 375 | 20231115 | 125700 | 924989370 | 18340 | 18340 | 18340 | 18340 | 126 |
| 376 | 20231115 | 125600 | 922678530 | 18330 | 18330 | 18330 | 18330 | 8 |
| 377 | 20231115 | 125500 | 922531890 | 18340 | 18330 | 18340 | 18330 | 99 |
| 378 | 20231115 | 125400 | 920716740 | 18330 | 18330 | 18330 | 18330 | 77 |
| 379 | 20231115 | 125300 | 919305330 | 18330 | 18340 | 18340 | 18330 | 142 |
| 380 | 20231115 | 125200 | 916702280 | 18340 | 18340 | 18340 | 18340 | 5 |
| 381 | 20231115 | 125100 | 916610580 | 18340 | 18330 | 18340 | 18330 | 220 |
| 382 | 20231115 | 125000 | 912577780 | 18330 | 18320 | 18330 | 18320 | 32 |
| 383 | 20231115 | 124900 | 911991290 | 18320 | 18340 | 18340 | 18320 | 291 |
| 384 | 20231115 | 124800 | 906657700 | 18340 | 18340 | 18340 | 18340 | 1 |
| 385 | 20231115 | 124700 | 906639360 | 18330 | 18320 | 18330 | 18320 | 104 |
| 386 | 20231115 | 124600 | 904733660 | 18320 | 18320 | 18320 | 18320 | 40 |
| 387 | 20231115 | 124500 | 904000860 | 18320 | 18340 | 18340 | 18320 | 48 |
| 388 | 20231115 | 124400 | 903121050 | 18330 | 18340 | 18340 | 18330 | 11 |
| 389 | 20231115 | 124300 | 902919380 | 18340 | 18340 | 18340 | 18340 | 33 |
| 390 | 20231115 | 124200 | 902314160 | 18320 | 18320 | 18340 | 18320 | 67 |
| 391 | 20231115 | 124100 | 901086120 | 18340 | 18340 | 18340 | 18340 | 19 |
| 392 | 20231115 | 124000 | 900737660 | 18310 | 18320 | 18320 | 18310 | 85 |
| 393 | 20231115 | 123900 | 899180720 | 18330 | 18330 | 18340 | 18330 | 31 |
| 394 | 20231115 | 123800 | 898612300 | 18340 | 18340 | 18340 | 18340 | 0 |
| 395 | 20231115 | 123700 | 898612300 | 18340 | 18330 | 18340 | 18330 | 49 |
| 396 | 20231115 | 123600 | 897713940 | 18330 | 18340 | 18340 | 18330 | 52 |
| 397 | 20231115 | 123500 | 896760300 | 18340 | 18330 | 18340 | 18330 | 24 |
| 398 | 20231115 | 123400 | 896320360 | 18330 | 18330 | 18340 | 18320 | 167 |
| 399 | 20231115 | 123300 | 893259350 | 18330 | 18340 | 18340 | 18330 | 72 |
| 400 | 20231115 | 123200 | 891939470 | 18330 | 18330 | 18330 | 18330 | 98 |
| 401 | 20231115 | 123100 | 890143130 | 18330 | 18330 | 18330 | 18330 | 16 |
| 402 | 20231115 | 123000 | 889849850 | 18320 | 18330 | 18330 | 18320 | 76 |
| 403 | 20231115 | 122900 | 888457360 | 18330 | 18320 | 18330 | 18320 | 6 |
| 404 | 20231115 | 122800 | 888347390 | 18330 | 18330 | 18330 | 18330 | 540 |
| 405 | 20231115 | 122700 | 878449190 | 18340 | 18340 | 18340 | 18340 | 16 |
| 406 | 20231115 | 122600 | 878155750 | 18340 | 18340 | 18340 | 18330 | 163 |
| 407 | 20231115 | 122500 | 875167210 | 18340 | 18340 | 18340 | 18340 | 0 |
| 408 | 20231115 | 122400 | 875167210 | 18340 | 18340 | 18340 | 18330 | 277 |
| 409 | 20231115 | 122300 | 870087530 | 18350 | 18340 | 18350 | 18340 | 35 |
| 410 | 20231115 | 122200 | 869445480 | 18350 | 18350 | 18350 | 18350 | 139 |
| 411 | 20231115 | 122100 | 866894830 | 18350 | 18350 | 18350 | 18350 | 17 |
| 412 | 20231115 | 122000 | 866582880 | 18340 | 18350 | 18350 | 18340 | 23 |
| 413 | 20231115 | 121900 | 866160880 | 18350 | 18350 | 18350 | 18350 | 0 |
| 414 | 20231115 | 121800 | 866160880 | 18350 | 18360 | 18360 | 18350 | 649 |
| 415 | 20231115 | 121700 | 854251720 | 18360 | 18360 | 18360 | 18360 | 19 |
| 416 | 20231115 | 121600 | 853902880 | 18360 | 18360 | 18360 | 18360 | 209 |
| 417 | 20231115 | 121500 | 850065640 | 18370 | 18360 | 18370 | 18360 | 27 |
| 418 | 20231115 | 121400 | 849569740 | 18360 | 18370 | 18380 | 18360 | 168 |
| 419 | 20231115 | 121300 | 846484190 | 18380 | 18380 | 18380 | 18380 | 0 |
| 420 | 20231115 | 121200 | 846484190 | 18380 | 18370 | 18380 | 18370 | 641 |
| 421 | 20231115 | 121100 | 834708830 | 18380 | 18380 | 18380 | 18380 | 15 |
| 422 | 20231115 | 121000 | 834433130 | 18380 | 18370 | 18380 | 18370 | 21 |
| 423 | 20231115 | 120900 | 834047160 | 18370 | 18380 | 18380 | 18370 | 216 |
| 424 | 20231115 | 120800 | 830079080 | 18380 | 18370 | 18380 | 18370 | 6 |
| 425 | 20231115 | 120700 | 829968810 | 18370 | 18370 | 18380 | 18370 | 77 |
| 426 | 20231115 | 120600 | 828554130 | 18380 | 18380 | 18380 | 18380 | 15 |
| 427 | 20231115 | 120500 | 828278430 | 18380 | 18380 | 18380 | 18380 | 19 |
| 428 | 20231115 | 120400 | 827929210 | 18370 | 18370 | 18370 | 18370 | 11 |
| 429 | 20231115 | 120300 | 827727140 | 18380 | 18370 | 18380 | 18370 | 39 |
| 430 | 20231115 | 120200 | 827010520 | 18370 | 18380 | 18380 | 18370 | 35 |
| 431 | 20231115 | 120100 | 826367360 | 18370 | 18370 | 18370 | 18370 | 119 |
| 432 | 20231115 | 120000 | 824181330 | 18370 | 18380 | 18380 | 18370 | 191 |
| 433 | 20231115 | 115900 | 820670850 | 18380 | 18390 | 18390 | 18380 | 88 |
| 434 | 20231115 | 115800 | 819053300 | 18380 | 18380 | 18390 | 18380 | 1184 |
| 435 | 20231115 | 115700 | 797291270 | 18390 | 18390 | 18390 | 18380 | 119 |
| 436 | 20231115 | 115600 | 795102870 | 18390 | 18390 | 18390 | 18390 | 9 |
| 437 | 20231115 | 115500 | 794937360 | 18390 | 18380 | 18390 | 18380 | 11 |
| 438 | 20231115 | 115400 | 794735080 | 18390 | 18390 | 18390 | 18390 | 45 |
| 439 | 20231115 | 115300 | 793907530 | 18390 | 18390 | 18390 | 18390 | 18 |
| 440 | 20231115 | 115200 | 793576510 | 18390 | 18380 | 18390 | 18380 | 39 |
| 441 | 20231115 | 115100 | 792859550 | 18390 | 18390 | 18390 | 18390 | 14 |
| 442 | 20231115 | 115000 | 792602090 | 18390 | 18390 | 18390 | 18390 | 73 |
| 443 | 20231115 | 114900 | 791259620 | 18380 | 18390 | 18390 | 18380 | 58 |
| 444 | 20231115 | 114800 | 790193450 | 18390 | 18390 | 18390 | 18390 | 14 |
| 445 | 20231115 | 114700 | 789935990 | 18390 | 18390 | 18390 | 18390 | 117 |
| 446 | 20231115 | 114600 | 787784360 | 18390 | 18390 | 18390 | 18390 | 189 |
| 447 | 20231115 | 114500 | 784308650 | 18390 | 18390 | 18390 | 18390 | 26 |
| 448 | 20231115 | 114400 | 783830510 | 18380 | 18390 | 18390 | 18380 | 40 |
| 449 | 20231115 | 114300 | 783095160 | 18390 | 18390 | 18390 | 18380 | 397 |
| 450 | 20231115 | 114200 | 775797330 | 18390 | 18390 | 18390 | 18390 | 58 |
| 451 | 20231115 | 114100 | 774730710 | 18390 | 18390 | 18390 | 18390 | 21 |
| 452 | 20231115 | 114000 | 774344520 | 18390 | 18390 | 18390 | 18390 | 13 |
| 453 | 20231115 | 113900 | 774105450 | 18390 | 18390 | 18390 | 18390 | 29 |
| 454 | 20231115 | 113800 | 773572140 | 18380 | 18390 | 18390 | 18380 | 376 |
| 455 | 20231115 | 113700 | 766657570 | 18390 | 18390 | 18390 | 18380 | 68 |
| 456 | 20231115 | 113600 | 765407550 | 18380 | 18390 | 18390 | 18380 | 24 |
| 457 | 20231115 | 113500 | 764966260 | 18390 | 18370 | 18390 | 18370 | 555 |
| 458 | 20231115 | 113400 | 754769420 | 18370 | 18370 | 18370 | 18360 | 8 |
| 459 | 20231115 | 113300 | 754622480 | 18370 | 18370 | 18370 | 18360 | 106 |
| 460 | 20231115 | 113200 | 752676280 | 18370 | 18370 | 18370 | 18360 | 9 |
| 461 | 20231115 | 113100 | 752510980 | 18370 | 18370 | 18370 | 18360 | 31 |
| 462 | 20231115 | 113000 | 751941780 | 18370 | 18370 | 18370 | 18370 | 5 |
| 463 | 20231115 | 112900 | 751849930 | 18370 | 18370 | 18370 | 18370 | 67 |
| 464 | 20231115 | 112800 | 750619140 | 18370 | 18380 | 18380 | 18370 | 62 |
| 465 | 20231115 | 112700 | 749480190 | 18380 | 18380 | 18380 | 18370 | 12 |
| 466 | 20231115 | 112600 | 749259700 | 18380 | 18380 | 18380 | 18380 | 24 |
| 467 | 20231115 | 112500 | 748818580 | 18380 | 18380 | 18380 | 18370 | 63 |
| 468 | 20231115 | 112400 | 747661130 | 18370 | 18370 | 18380 | 18370 | 132 |
| 469 | 20231115 | 112300 | 745236280 | 18380 | 18380 | 18380 | 18380 | 39 |
| 470 | 20231115 | 112200 | 744519460 | 18360 | 18360 | 18360 | 18360 | 0 |
| 471 | 20231115 | 112100 | 744519460 | 18360 | 18380 | 18380 | 18360 | 241 |
| 472 | 20231115 | 112000 | 740090670 | 18390 | 18380 | 18390 | 18380 | 383 |
| 473 | 20231115 | 111900 | 733047370 | 18380 | 18370 | 18380 | 18370 | 153 |
| 474 | 20231115 | 111800 | 730235250 | 18370 | 18370 | 18370 | 18370 | 36 |
| 475 | 20231115 | 111700 | 729573930 | 18370 | 18370 | 18370 | 18370 | 117 |
| 476 | 20231115 | 111600 | 727424640 | 18370 | 18380 | 18380 | 18370 | 320 |
| 477 | 20231115 | 111500 | 721543050 | 18380 | 18380 | 18380 | 18380 | 359 |
| 478 | 20231115 | 111400 | 714944630 | 18380 | 18390 | 18390 | 18380 | 511 |
| 479 | 20231115 | 111300 | 705552340 | 18380 | 18390 | 18390 | 18380 | 31 |
| 480 | 20231115 | 111200 | 704982450 | 18380 | 18390 | 18390 | 18380 | 22 |
| 481 | 20231115 | 111100 | 704577880 | 18380 | 18380 | 18380 | 18380 | 233 |
| 482 | 20231115 | 111000 | 700295340 | 18390 | 18380 | 18390 | 18380 | 61 |
| 483 | 20231115 | 110900 | 699173650 | 18390 | 18390 | 18390 | 18390 | 17 |
| 484 | 20231115 | 110800 | 698861020 | 18390 | 18390 | 18390 | 18390 | 11 |
| 485 | 20231115 | 110700 | 698658730 | 18380 | 18390 | 18390 | 18380 | 12 |
| 486 | 20231115 | 110600 | 698438160 | 18390 | 18390 | 18390 | 18390 | 758 |
| 487 | 20231115 | 110500 | 684498540 | 18390 | 18400 | 18400 | 18390 | 220 |
| 488 | 20231115 | 110400 | 680452640 | 18400 | 18390 | 18400 | 18390 | 65 |
| 489 | 20231115 | 110300 | 679257190 | 18400 | 18400 | 18400 | 18400 | 9 |
| 490 | 20231115 | 110200 | 679091590 | 18390 | 18390 | 18390 | 18390 | 294 |
| 491 | 20231115 | 110100 | 673684930 | 18390 | 18400 | 18400 | 18390 | 33 |
| 492 | 20231115 | 110000 | 673077920 | 18400 | 18400 | 18400 | 18390 | 15 |
| 493 | 20231115 | 105900 | 672801930 | 18390 | 18400 | 18400 | 18390 | 116 |
| 494 | 20231115 | 105800 | 670668660 | 18400 | 18400 | 18400 | 18400 | 74 |
| 495 | 20231115 | 105700 | 669307060 | 18400 | 18400 | 18400 | 18390 | 31 |
| 496 | 20231115 | 105600 | 668736830 | 18390 | 18400 | 18400 | 18390 | 138 |
| 497 | 20231115 | 105500 | 666198990 | 18390 | 18400 | 18400 | 18390 | 15 |
| 498 | 20231115 | 105400 | 665923080 | 18400 | 18390 | 18400 | 18390 | 168 |
| 499 | 20231115 | 105300 | 662833540 | 18390 | 18390 | 18390 | 18390 | 118 |
| 500 | 20231115 | 105200 | 660663520 | 18380 | 18390 | 18400 | 18380 | 1161 |
| 501 | 20231115 | 105100 | 639312220 | 18390 | 18390 | 18390 | 18380 | 51 |
| 502 | 20231115 | 105000 | 638374340 | 18390 | 18380 | 18390 | 18380 | 16 |
| 503 | 20231115 | 104900 | 638080130 | 18380 | 18390 | 18390 | 18380 | 12 |
| 504 | 20231115 | 104800 | 637859460 | 18390 | 18390 | 18390 | 18380 | 82 |
| 505 | 20231115 | 104700 | 636351600 | 18390 | 18390 | 18390 | 18390 | 65 |
| 506 | 20231115 | 104600 | 635156250 | 18390 | 18380 | 18390 | 18380 | 42 |
| 507 | 20231115 | 104500 | 634383970 | 18390 | 18390 | 18390 | 18380 | 20 |
| 508 | 20231115 | 104400 | 634016330 | 18380 | 18380 | 18390 | 18380 | 57 |
| 509 | 20231115 | 104300 | 632968660 | 18390 | 18390 | 18390 | 18390 | 61 |
| 510 | 20231115 | 104200 | 631846870 | 18390 | 18390 | 18390 | 18380 | 142 |
| 511 | 20231115 | 104100 | 629235560 | 18390 | 18390 | 18390 | 18390 | 25 |
| 512 | 20231115 | 104000 | 628775810 | 18370 | 18400 | 18400 | 18370 | 466 |
| 513 | 20231115 | 103900 | 620205970 | 18390 | 18390 | 18400 | 18390 | 241 |
| 514 | 20231115 | 103800 | 615771860 | 18390 | 18400 | 18400 | 18390 | 40 |
| 515 | 20231115 | 103700 | 615035930 | 18400 | 18400 | 18400 | 18390 | 37 |
| 516 | 20231115 | 103600 | 614355380 | 18390 | 18380 | 18390 | 18380 | 891 |
| 517 | 20231115 | 103500 | 597975200 | 18370 | 18380 | 18380 | 18370 | 148 |
| 518 | 20231115 | 103400 | 595256320 | 18380 | 18380 | 18380 | 18370 | 67 |
| 519 | 20231115 | 103300 | 594025460 | 18380 | 18350 | 18380 | 18350 | 1861 |
| 520 | 20231115 | 103200 | 559868500 | 18350 | 18350 | 18350 | 18350 | 11 |
| 521 | 20231115 | 103100 | 559666650 | 18350 | 18350 | 18350 | 18340 | 44 |
| 522 | 20231115 | 103000 | 558859560 | 18350 | 18340 | 18350 | 18340 | 106 |
| 523 | 20231115 | 102900 | 556915380 | 18340 | 18350 | 18350 | 18340 | 62 |
| 524 | 20231115 | 102800 | 555778180 | 18350 | 18350 | 18350 | 18350 | 149 |
| 525 | 20231115 | 102700 | 553044030 | 18340 | 18350 | 18350 | 18340 | 14 |
| 526 | 20231115 | 102600 | 552787140 | 18350 | 18350 | 18350 | 18350 | 43 |
| 527 | 20231115 | 102500 | 551998090 | 18350 | 18340 | 18350 | 18340 | 20 |
| 528 | 20231115 | 102400 | 551631150 | 18340 | 18340 | 18350 | 18340 | 280 |
| 529 | 20231115 | 102300 | 546495930 | 18350 | 18350 | 18350 | 18350 | 13 |
| 530 | 20231115 | 102200 | 546257380 | 18350 | 18350 | 18350 | 18340 | 76 |
| 531 | 20231115 | 102100 | 544862980 | 18350 | 18350 | 18350 | 18340 | 89 |
| 532 | 20231115 | 102000 | 543230040 | 18330 | 18340 | 18350 | 18330 | 1095 |
| 533 | 20231115 | 101900 | 523140200 | 18330 | 18320 | 18340 | 18320 | 280 |
| 534 | 20231115 | 101800 | 518009460 | 18320 | 18270 | 18320 | 18270 | 3407 |
| 535 | 20231115 | 101700 | 455676800 | 18280 | 18280 | 18280 | 18280 | 224 |
| 536 | 20231115 | 101600 | 451582080 | 18280 | 18280 | 18280 | 18280 | 64 |
| 537 | 20231115 | 101500 | 450412160 | 18270 | 18270 | 18280 | 18270 | 60 |
| 538 | 20231115 | 101400 | 449315770 | 18270 | 18270 | 18270 | 18270 | 143 |
| 539 | 20231115 | 101300 | 446703160 | 18270 | 18270 | 18270 | 18260 | 64 |
| 540 | 20231115 | 101200 | 445533980 | 18270 | 18270 | 18270 | 18270 | 874 |
| 541 | 20231115 | 101100 | 429566000 | 18270 | 18280 | 18280 | 18270 | 14 |
| 542 | 20231115 | 101000 | 429310090 | 18280 | 18270 | 18280 | 18270 | 27 |
| 543 | 20231115 | 100900 | 428816660 | 18270 | 18280 | 18280 | 18270 | 138 |
| 544 | 20231115 | 100800 | 426295290 | 18270 | 18270 | 18280 | 18270 | 88 |
| 545 | 20231115 | 100700 | 424687420 | 18270 | 18280 | 18280 | 18270 | 39 |
| 546 | 20231115 | 100600 | 423974770 | 18270 | 18270 | 18280 | 18270 | 69 |
| 547 | 20231115 | 100500 | 422713990 | 18260 | 18270 | 18270 | 18260 | 124 |
| 548 | 20231115 | 100400 | 420448770 | 18260 | 18270 | 18270 | 18260 | 415 |
| 549 | 20231115 | 100300 | 412866820 | 18270 | 18270 | 18280 | 18270 | 65 |
| 550 | 20231115 | 100200 | 411679160 | 18270 | 18270 | 18280 | 18270 | 58 |
| 551 | 20231115 | 100100 | 410619390 | 18270 | 18280 | 18280 | 18270 | 36 |
| 552 | 20231115 | 100000 | 409961570 | 18270 | 18270 | 18270 | 18270 | 123 |
| 553 | 20231115 | 095900 | 407714360 | 18260 | 18270 | 18270 | 18240 | 72 |
| 554 | 20231115 | 095800 | 406399620 | 18270 | 18240 | 18270 | 18240 | 22 |
| 555 | 20231115 | 095700 | 405998010 | 18240 | 18280 | 18280 | 18230 | 230 |
| 556 | 20231115 | 095600 | 401799630 | 18280 | 18270 | 18290 | 18270 | 132 |
| 557 | 20231115 | 095500 | 399386300 | 18280 | 18280 | 18280 | 18280 | 30 |
| 558 | 20231115 | 095400 | 398837900 | 18270 | 18270 | 18270 | 18270 | 30 |
| 559 | 20231115 | 095300 | 398289800 | 18270 | 18280 | 18290 | 18270 | 595 |
| 560 | 20231115 | 095200 | 387413360 | 18280 | 18290 | 18290 | 18280 | 148 |
| 561 | 20231115 | 095100 | 384707710 | 18280 | 18290 | 18290 | 18280 | 38 |
| 562 | 20231115 | 095000 | 384012960 | 18280 | 18290 | 18290 | 18280 | 33 |
| 563 | 20231115 | 094900 | 383409700 | 18280 | 18280 | 18290 | 18280 | 122 |
| 564 | 20231115 | 094800 | 381179430 | 18290 | 18290 | 18300 | 18280 | 738 |
| 565 | 20231115 | 094700 | 367680950 | 18290 | 18290 | 18300 | 18290 | 152 |
| 566 | 20231115 | 094600 | 364900770 | 18300 | 18300 | 18300 | 18290 | 958 |
| 567 | 20231115 | 094500 | 347370690 | 18300 | 18290 | 18300 | 18280 | 933 |
| 568 | 20231115 | 094400 | 330308000 | 18280 | 18290 | 18290 | 18280 | 38 |
| 569 | 20231115 | 094300 | 329613250 | 18280 | 18290 | 18290 | 18280 | 138 |
| 570 | 20231115 | 094200 | 327090500 | 18280 | 18280 | 18290 | 18280 | 159 |
| 571 | 20231115 | 094100 | 324182690 | 18280 | 18290 | 18290 | 18280 | 48 |
| 572 | 20231115 | 094000 | 323305040 | 18290 | 18280 | 18290 | 18280 | 222 |
| 573 | 20231115 | 093900 | 319246400 | 18290 | 18280 | 18290 | 18280 | 281 |
| 574 | 20231115 | 093800 | 314109610 | 18290 | 18280 | 18290 | 18280 | 75 |
| 575 | 20231115 | 093700 | 312738450 | 18290 | 18290 | 18290 | 18280 | 138 |
| 576 | 20231115 | 093600 | 310214990 | 18290 | 18290 | 18290 | 18290 | 280 |
| 577 | 20231115 | 093500 | 305093790 | 18290 | 18280 | 18290 | 18280 | 173 |
| 578 | 20231115 | 093400 | 301931240 | 18280 | 18280 | 18280 | 18280 | 2 |
| 579 | 20231115 | 093300 | 301894680 | 18280 | 18280 | 18290 | 18270 | 303 |
| 580 | 20231115 | 093200 | 296355110 | 18280 | 18280 | 18290 | 18270 | 724 |
| 581 | 20231115 | 093100 | 283118130 | 18270 | 18240 | 18270 | 18240 | 2003 |
| 582 | 20231115 | 093000 | 246551110 | 18240 | 18220 | 18240 | 18220 | 1268 |
| 583 | 20231115 | 092900 | 223435690 | 18210 | 18220 | 18220 | 18210 | 141 |
| 584 | 20231115 | 092800 | 220867280 | 18220 | 18220 | 18230 | 18220 | 262 |
| 585 | 20231115 | 092700 | 216093630 | 18220 | 18200 | 18220 | 18200 | 666 |
| 586 | 20231115 | 092600 | 203960780 | 18210 | 18210 | 18210 | 18210 | 247 |
| 587 | 20231115 | 092500 | 199462910 | 18210 | 18210 | 18210 | 18210 | 136 |
| 588 | 20231115 | 092400 | 196986350 | 18210 | 18220 | 18220 | 18210 | 115 |
| 589 | 20231115 | 092300 | 194891200 | 18210 | 18200 | 18220 | 18200 | 819 |
| 590 | 20231115 | 092200 | 179981690 | 18200 | 18180 | 18200 | 18180 | 1252 |
| 591 | 20231115 | 092100 | 157201440 | 18170 | 18160 | 18170 | 18160 | 149 |
| 592 | 20231115 | 092000 | 154494120 | 18160 | 18160 | 18160 | 18160 | 112 |
| 593 | 20231115 | 091900 | 152460200 | 18170 | 18170 | 18170 | 18170 | 19 |
| 594 | 20231115 | 091800 | 152114970 | 18170 | 18180 | 18180 | 18170 | 373 |
| 595 | 20231115 | 091700 | 145337460 | 18180 | 18170 | 18180 | 18170 | 13 |
| 596 | 20231115 | 091600 | 145101220 | 18180 | 18180 | 18180 | 18180 | 185 |
| 597 | 20231115 | 091500 | 141737920 | 18180 | 18160 | 18180 | 18160 | 576 |
| 598 | 20231115 | 091400 | 131272350 | 18170 | 18170 | 18170 | 18170 | 10 |
| 599 | 20231115 | 091300 | 131090650 | 18170 | 18170 | 18170 | 18160 | 117 |
| 600 | 20231115 | 091200 | 128965710 | 18170 | 18160 | 18170 | 18160 | 335 |
| 601 | 20231115 | 091100 | 122881370 | 18160 | 18170 | 18170 | 18160 | 54 |
| 602 | 20231115 | 091000 | 121900250 | 18160 | 18180 | 18190 | 18160 | 189 |
| 603 | 20231115 | 090900 | 118463950 | 18180 | 18170 | 18190 | 18160 | 565 |
| 604 | 20231115 | 090800 | 108195620 | 18170 | 18160 | 18170 | 18160 | 202 |
| 605 | 20231115 | 090700 | 104525330 | 18180 | 18180 | 18180 | 18160 | 183 |
| 606 | 20231115 | 090600 | 101198470 | 18190 | 18190 | 18190 | 18160 | 388 |
| 607 | 20231115 | 090500 | 94141880 | 18200 | 18190 | 18200 | 18180 | 460 |
| 608 | 20231115 | 090400 | 85775180 | 18190 | 18160 | 18200 | 18160 | 367 |
| 609 | 20231115 | 090300 | 79103140 | 18220 | 18210 | 18220 | 18150 | 468 |
| 610 | 20231115 | 090200 | 70588190 | 18200 | 18250 | 18250 | 18200 | 486 |
| 611 | 20231115 | 090100 | 61725560 | 18250 | 18270 | 18270 | 18230 | 737 |
| 612 | 20231115 | 090000 | 48272360 | 18130 | 18290 | 18300 | 18130 | 2642 |